ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/099320/min/candle-20230828.csv

650 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194700,1900060800,30100,30100,30100,30100,853
20230828,194600,1900060800,30100,30100,30100,30100,0
20230828,194500,1900060800,30100,30100,30100,30100,0
20230828,194400,1900060800,30100,30100,30100,30100,0
20230828,194300,1900060800,30100,30100,30100,30100,0
20230828,194200,1900060800,30100,30100,30100,30100,0
20230828,194100,1900060800,30100,30100,30100,30100,0
20230828,194000,1900060800,30100,30100,30100,30100,0
20230828,193900,1900060800,30100,30100,30100,30100,0
20230828,193800,1900060800,30100,30100,30100,30100,0
20230828,193700,1900060800,30100,30100,30100,30100,0
20230828,193600,1900060800,30100,30100,30100,30100,0
20230828,193500,1900060800,30100,30100,30100,30100,0
20230828,193400,1900060800,30100,30100,30100,30100,0
20230828,193300,1900060800,30100,30100,30100,30100,0
20230828,193200,1900060800,30100,30100,30100,30100,0
20230828,193100,1900060800,30100,30100,30100,30100,0
20230828,193000,1900060800,30100,30100,30100,30100,0
20230828,192900,1900060800,30100,30100,30100,30100,0
20230828,192800,1900060800,30100,30100,30100,30100,0
20230828,192700,1900060800,30100,30100,30100,30100,0
20230828,192600,1900060800,30100,30100,30100,30100,0
20230828,192500,1900060800,30100,30100,30100,30100,0
20230828,192400,1900060800,30100,30100,30100,30100,0
20230828,192300,1900060800,30100,30100,30100,30100,0
20230828,192200,1900060800,30100,30100,30100,30100,0
20230828,192100,1900060800,30100,30100,30100,30100,0
20230828,192000,1900060800,30100,30100,30100,30100,0
20230828,191900,1900060800,30100,30100,30100,30100,0
20230828,191800,1900060800,30100,30100,30100,30100,0
20230828,191700,1900060800,30100,30100,30100,30100,853
20230828,191600,1900060800,30100,30100,30100,30100,0
20230828,191500,1900060800,30100,30100,30100,30100,0
20230828,191400,1900060800,30100,30100,30100,30100,0
20230828,191300,1900060800,30100,30100,30100,30100,0
20230828,191200,1900060800,30100,30100,30100,30100,0
20230828,191100,1900060800,30100,30100,30100,30100,0
20230828,191000,1900060800,30100,30100,30100,30100,0
20230828,190900,1900060800,30100,30100,30100,30100,0
20230828,190800,1900060800,30100,30100,30100,30100,0
20230828,190700,1900060800,30100,30100,30100,30100,0
20230828,190600,1900060800,30100,30100,30100,30100,0
20230828,190500,1900060800,30100,30100,30100,30100,0
20230828,190400,1900060800,30100,30100,30100,30100,0
20230828,190300,1900060800,30100,30100,30100,30100,0
20230828,190200,1900060800,30100,30100,30100,30100,0
20230828,190100,1900060800,30100,30100,30100,30100,0
20230828,190000,1900060800,30100,30100,30100,30100,0
20230828,185900,1900060800,30100,30100,30100,30100,0
20230828,185800,1900060800,30100,30100,30100,30100,0
20230828,185700,1900060800,30100,30100,30100,30100,0
20230828,185600,1900060800,30100,30100,30100,30100,0
20230828,185500,1900060800,30100,30100,30100,30100,0
20230828,185400,1900060800,30100,30100,30100,30100,0
20230828,185300,1900060800,30100,30100,30100,30100,0
20230828,185200,1900060800,30100,30100,30100,30100,0
20230828,185100,1900060800,30100,30100,30100,30100,0
20230828,185000,1900060800,30100,30100,30100,30100,0
20230828,184900,1900060800,30100,30100,30100,30100,0
20230828,184800,1900060800,30100,30100,30100,30100,0
20230828,184700,1900060800,30100,30100,30100,30100,853
20230828,184600,1900060800,30100,30100,30100,30100,0
20230828,184500,1900060800,30100,30100,30100,30100,0
20230828,184400,1900060800,30100,30100,30100,30100,0
20230828,184300,1900060800,30100,30100,30100,30100,0
20230828,184200,1900060800,30100,30100,30100,30100,0
20230828,184100,1900060800,30100,30100,30100,30100,0
20230828,184000,1900060800,30100,30100,30100,30100,0
20230828,183900,1900060800,30100,30100,30100,30100,0
20230828,183800,1900060800,30100,30100,30100,30100,0
20230828,183700,1900060800,30100,30100,30100,30100,0
20230828,183600,1900060800,30100,30100,30100,30100,0
20230828,183500,1900060800,30100,30100,30100,30100,0
20230828,183400,1900060800,30100,30100,30100,30100,0
20230828,183300,1900060800,30100,30100,30100,30100,0
20230828,183200,1900060800,30100,30100,30100,30100,0
20230828,183100,1900060800,30100,30100,30100,30100,0
20230828,183000,1900060800,30100,30100,30100,30100,0
20230828,182900,1900060800,30100,30100,30100,30100,0
20230828,182800,1900060800,30100,30100,30100,30100,0
20230828,182700,1900060800,30100,30100,30100,30100,0
20230828,182600,1900060800,30100,30100,30100,30100,0
20230828,182500,1900060800,30100,30100,30100,30100,0
20230828,182400,1900060800,30100,30100,30100,30100,0
20230828,182300,1900060800,30100,30100,30100,30100,0
20230828,182200,1900060800,30100,30100,30100,30100,0
20230828,182100,1900060800,30100,30100,30100,30100,0
20230828,182000,1900060800,30100,30100,30100,30100,0
20230828,181900,1900060800,30100,30100,30100,30100,0
20230828,181800,1900060800,30100,30100,30100,30100,0
20230828,181700,1900060800,30100,30100,30100,30100,853
20230828,181600,1900060800,30100,30100,30100,30100,0
20230828,181500,1900060800,30100,30100,30100,30100,0
20230828,181400,1900060800,30100,30100,30100,30100,0
20230828,181300,1900060800,30100,30100,30100,30100,0
20230828,181200,1900060800,30100,30100,30100,30100,0
20230828,181100,1900060800,30100,30100,30100,30100,0
20230828,181000,1900060800,30100,30100,30100,30100,0
20230828,180900,1900060800,30100,30100,30100,30100,0
20230828,180800,1900060800,30100,30100,30100,30100,0
20230828,180700,1900060800,30100,30100,30100,30100,0
20230828,180600,1900060800,30100,30100,30100,30100,0
20230828,180500,1900060800,30100,30100,30100,30100,0
20230828,180400,1900060800,30100,30100,30100,30100,0
20230828,180300,1900060800,30100,30100,30100,30100,0
20230828,180200,1900060800,30100,30100,30100,30100,0
20230828,180100,1900060800,30100,30100,30100,30100,0
20230828,180000,1900060800,30100,30100,30100,30100,0
20230828,175900,1900060800,30100,30100,30100,30100,0
20230828,175800,1900060800,30100,30100,30100,30100,0
20230828,175700,1900060800,30100,30100,30100,30100,0
20230828,175600,1900060800,30100,30100,30100,30100,0
20230828,175500,1900060800,30100,30100,30100,30100,0
20230828,175400,1900060800,30100,30100,30100,30100,0
20230828,175300,1900060800,30100,30100,30100,30100,0
20230828,175200,1900060800,30100,30100,30100,30100,0
20230828,175100,1900060800,30100,30100,30100,30100,0
20230828,175000,1900060800,30100,30100,30100,30100,0
20230828,174900,1900060800,30100,30100,30100,30100,0
20230828,174800,1900060800,30100,30100,30100,30100,0
20230828,174700,1900060800,30100,30100,30100,30100,853
20230828,174600,1900060800,30100,30100,30100,30100,0
20230828,174500,1900060800,30100,30100,30100,30100,0
20230828,174400,1900060800,30100,30100,30100,30100,0
20230828,174300,1900060800,30100,30100,30100,30100,0
20230828,174200,1900060800,30100,30100,30100,30100,0
20230828,174100,1900060800,30100,30100,30100,30100,0
20230828,174000,1900060800,30100,30100,30100,30100,0
20230828,173900,1900060800,30100,30100,30100,30100,0
20230828,173800,1900060800,30100,30100,30100,30100,0
20230828,173700,1900060800,30100,30100,30100,30100,0
20230828,173600,1900060800,30100,30100,30100,30100,0
20230828,173500,1900060800,30100,30100,30100,30100,0
20230828,173400,1900060800,30100,30100,30100,30100,0
20230828,173300,1900060800,30100,30100,30100,30100,0
20230828,173200,1900060800,30100,30100,30100,30100,0
20230828,173100,1900060800,30100,30100,30100,30100,0
20230828,173000,1900060800,30100,30100,30100,30100,0
20230828,172900,1900060800,30100,30100,30100,30100,0
20230828,172800,1900060800,30100,30100,30100,30100,0
20230828,172700,1900060800,30100,30100,30100,30100,0
20230828,172600,1900060800,30100,30100,30100,30100,0
20230828,172500,1900060800,30100,30100,30100,30100,0
20230828,172400,1900060800,30100,30100,30100,30100,0
20230828,172300,1900060800,30100,30100,30100,30100,0
20230828,172200,1900060800,30100,30100,30100,30100,0
20230828,172100,1900060800,30100,30100,30100,30100,0
20230828,172000,1900060800,30100,30100,30100,30100,0
20230828,171900,1900060800,30100,30100,30100,30100,0
20230828,171800,1900060800,30100,30100,30100,30100,0
20230828,171700,1900060800,30100,30100,30100,30100,853
20230828,171600,1900060800,30100,30100,30100,30100,0
20230828,171500,1900060800,30100,30100,30100,30100,0
20230828,171400,1900060800,30100,30100,30100,30100,0
20230828,171300,1900060800,30100,30100,30100,30100,0
20230828,171200,1900060800,30100,30100,30100,30100,0
20230828,171100,1900060800,30100,30100,30100,30100,0
20230828,171000,1900060800,30100,30100,30100,30100,0
20230828,170900,1900060800,30100,30100,30100,30100,0
20230828,170800,1900060800,30100,30100,30100,30100,0
20230828,170700,1900060800,30100,30100,30100,30100,0
20230828,170600,1900060800,30100,30100,30100,30100,0
20230828,170500,1900060800,30100,30100,30100,30100,0
20230828,170400,1900060800,30100,30100,30100,30100,0
20230828,170300,1900060800,30100,30100,30100,30100,0
20230828,170200,1900060800,30100,30100,30100,30100,0
20230828,170100,1900060800,30100,30100,30100,30100,0
20230828,170000,1900060800,30100,30100,30100,30100,0
20230828,165900,1900060800,30100,30100,30100,30100,0
20230828,165800,1900060800,30100,30100,30100,30100,0
20230828,165700,1900060800,30100,30100,30100,30100,0
20230828,165600,1900060800,30100,30100,30100,30100,0
20230828,165500,1900060800,30100,30100,30100,30100,0
20230828,165400,1900060800,30100,30100,30100,30100,0
20230828,165300,1900060800,30100,30100,30100,30100,0
20230828,165200,1900060800,30100,30100,30100,30100,0
20230828,165100,1900060800,30100,30100,30100,30100,0
20230828,165000,1900060800,30100,30100,30100,30100,0
20230828,164900,1900060800,30100,30100,30100,30100,0
20230828,164800,1900060800,30100,30100,30100,30100,0
20230828,164700,1900060800,30100,30100,30100,30100,853
20230828,164600,1900060800,30100,30100,30100,30100,0
20230828,164500,1900060800,30100,30100,30100,30100,0
20230828,164400,1900060800,30100,30100,30100,30100,0
20230828,164300,1900060800,30100,30100,30100,30100,0
20230828,164200,1900060800,30100,30100,30100,30100,0
20230828,164100,1900060800,30100,30100,30100,30100,0
20230828,164000,1900060800,30100,30100,30100,30100,0
20230828,163900,1900060800,30100,30100,30100,30100,0
20230828,163800,1900060800,30100,30100,30100,30100,0
20230828,163700,1900060800,30100,30100,30100,30100,0
20230828,163600,1900060800,30100,30100,30100,30100,0
20230828,163500,1900060800,30100,30100,30100,30100,0
20230828,163400,1900060800,30100,30100,30100,30100,0
20230828,163300,1900060800,30100,30100,30100,30100,0
20230828,163200,1900060800,30100,30100,30100,30100,0
20230828,163100,1900060800,30100,30100,30100,30100,0
20230828,163000,1900060800,30100,30100,30100,30100,0
20230828,162900,1900060800,30100,30100,30100,30100,0
20230828,162800,1900060800,30100,30100,30100,30100,0
20230828,162700,1900060800,30100,30100,30100,30100,0
20230828,162600,1900060800,30100,30100,30100,30100,0
20230828,162500,1900060800,30100,30100,30100,30100,0
20230828,162400,1900060800,30100,30100,30100,30100,0
20230828,162300,1900060800,30100,30100,30100,30100,0
20230828,162200,1900060800,30100,30100,30100,30100,0
20230828,162100,1900060800,30100,30100,30100,30100,0
20230828,162000,1900060800,30100,30100,30100,30100,0
20230828,161900,1900060800,30100,30100,30100,30100,0
20230828,161800,1900060800,30100,30100,30100,30100,0
20230828,161700,1900060800,30100,30100,30100,30100,853
20230828,161600,1900060800,30100,30100,30100,30100,0
20230828,161500,1900060800,30100,30100,30100,30100,0
20230828,161400,1900060800,30100,30100,30100,30100,0
20230828,161300,1900060800,30100,30100,30100,30100,0
20230828,161200,1900060800,30100,30100,30100,30100,0
20230828,161100,1900060800,30100,30100,30100,30100,0
20230828,161000,1900060800,30100,30100,30100,30100,0
20230828,160900,1900060800,30100,30100,30100,30100,0
20230828,160800,1900060800,30100,30100,30100,30100,0
20230828,160700,1900060800,30100,30100,30100,30100,0
20230828,160600,1900060800,30100,30100,30100,30100,0
20230828,160500,1900060800,30100,30100,30100,30100,0
20230828,160400,1900060800,30100,30100,30100,30100,0
20230828,160300,1900060800,30100,30100,30100,30100,0
20230828,160200,1900060800,30100,30100,30100,30100,0
20230828,160100,1900060800,30100,30100,30100,30100,0
20230828,160000,1900060800,30100,30100,30100,30100,0
20230828,155900,1900060800,30100,30100,30100,30100,0
20230828,155800,1900060800,30100,30100,30100,30100,0
20230828,155700,1900060800,30100,30100,30100,30100,0
20230828,155600,1900060800,30100,30100,30100,30100,0
20230828,155500,1900060800,30100,30100,30100,30100,0
20230828,155400,1900060800,30100,30100,30100,30100,0
20230828,155300,1900060800,30100,30100,30100,30100,0
20230828,155200,1900060800,30100,30100,30100,30100,0
20230828,155100,1900060800,30100,30100,30100,30100,0
20230828,155000,1900060800,30100,30100,30100,30100,0
20230828,154900,1900060800,30100,30100,30100,30100,0
20230828,154800,1900060800,30100,30100,30100,30100,0
20230828,154700,1900060800,30100,30100,30100,30100,853
20230828,154600,1900060800,30100,30100,30100,30100,0
20230828,154500,1900060800,30100,30100,30100,30100,0
20230828,154400,1900060800,30100,30100,30100,30100,0
20230828,154300,1900060800,30100,30100,30100,30100,0
20230828,154200,1900060800,30100,30100,30100,30100,0
20230828,154100,1900060800,30100,30100,30100,30100,0
20230828,154000,1900060800,30100,30100,30100,30100,0
20230828,153900,1900060800,30100,30100,30100,30100,0
20230828,153800,1900060800,30100,30100,30100,30100,0
20230828,153700,1900060800,30100,30100,30100,30100,0
20230828,153600,1900060800,30100,30100,30100,30100,0
20230828,153500,1900060800,30100,30100,30100,30100,0
20230828,153400,1900060800,30100,30100,30100,30100,0
20230828,153300,1900060800,30100,30100,30100,30100,0
20230828,153200,1900060800,30100,30100,30100,30100,0
20230828,153100,1900060800,30100,30100,30100,30100,0
20230828,153000,1900060800,30100,30100,30100,30100,853
20230828,152900,1874385500,30100,30100,30100,30100,0
20230828,152800,1874385500,30100,30100,30100,30100,0
20230828,152700,1874385500,30100,30100,30100,30100,0
20230828,152600,1874385500,30100,30100,30100,30100,0
20230828,152500,1874385500,30100,30100,30100,30100,0
20230828,152400,1874385500,30100,30100,30100,30100,0
20230828,152300,1874385500,30100,30100,30100,30100,0
20230828,152200,1874385500,30100,30100,30100,30100,0
20230828,152100,1874385500,30100,30100,30100,30100,0
20230828,152000,1874385500,30100,30100,30100,30100,0
20230828,151900,1874385500,30100,30100,30100,30100,49
20230828,151800,1872910600,30100,30000,30100,30000,83
20230828,151700,1870416300,30000,30000,30000,29950,92
20230828,151600,1867660450,29950,29950,29950,29950,1
20230828,151500,1867630500,30000,30000,30000,30000,30
20230828,151400,1866730500,30000,29950,30000,29950,34
20230828,151300,1865712050,30000,30000,30000,30000,130
20230828,151200,1861812050,30000,30000,30000,30000,11
20230828,151100,1861482050,30000,30000,30000,30000,66
20230828,151000,1859502050,29950,29950,29950,29950,31
20230828,150900,1858573600,29950,30000,30000,29950,57
20230828,150800,1856864100,29950,30000,30000,29950,41
20230828,150700,1855636100,29950,29950,29950,29950,0
20230828,150600,1855636100,29950,29950,29950,29950,0
20230828,150500,1855636100,29950,29950,30000,29950,215
20230828,150400,1849196400,30000,30000,30000,30000,0
20230828,150300,1849196400,30000,30000,30000,30000,11
20230828,150200,1848866400,30000,30000,30000,30000,1
20230828,150100,1848836400,29950,29950,29950,29950,49
20230828,150000,1847368850,30000,30000,30000,30000,37
20230828,145900,1846258850,30000,30000,30000,30000,0
20230828,145800,1846258850,30000,30050,30050,30000,349
20230828,145700,1835786850,30050,30050,30050,30050,23
20230828,145600,1835095700,30100,30100,30100,30100,1
20230828,145500,1835065600,30050,30050,30050,30050,2
20230828,145400,1835005500,30050,30050,30050,30050,26
20230828,145300,1834224200,30100,30100,30100,30100,4
20230828,145200,1834103800,30100,30100,30100,30100,0
20230828,145100,1834103800,30100,30100,30100,30100,10
20230828,145000,1833802800,30100,30100,30100,30100,21
20230828,144900,1833170700,30050,30050,30050,30050,15
20230828,144800,1832719950,30050,30050,30050,30050,0
20230828,144700,1832719950,30050,30000,30050,30000,7
20230828,144600,1832509900,30000,30100,30100,30000,60
20230828,144500,1830709350,30100,30100,30100,30100,0
20230828,144400,1830709350,30100,30100,30100,30100,0
20230828,144300,1830709350,30100,30100,30100,30100,12
20230828,144200,1830348150,30050,30050,30050,30050,24
20230828,144100,1829626950,30050,30050,30050,30050,1
20230828,144000,1829596900,30100,30100,30100,30100,0
20230828,143900,1829596900,30100,30000,30100,30000,2
20230828,143800,1829536800,30100,30000,30100,30000,2
20230828,143700,1829476700,30100,30100,30100,30100,0
20230828,143600,1829476700,30100,30100,30100,30100,0
20230828,143500,1829476700,30100,30100,30100,30100,1
20230828,143400,1829446600,30100,30100,30100,30000,56
20230828,143300,1827764300,30050,30050,30050,30050,0
20230828,143200,1827764300,30050,30050,30050,30050,2
20230828,143100,1827704200,30050,30050,30050,30050,0
20230828,143000,1827704200,30050,30050,30050,30050,120
20230828,142900,1824098200,30100,30100,30100,30100,251
20230828,142800,1816543100,30050,30050,30050,30050,0
20230828,142700,1816543100,30050,30050,30050,30050,0
20230828,142600,1816543100,30050,30050,30050,30050,5
20230828,142500,1816392850,30050,30050,30050,30050,0
20230828,142400,1816392850,30050,30050,30050,30050,1
20230828,142300,1816362800,30050,30050,30050,30050,25
20230828,142200,1815611550,30050,30050,30050,30050,0
20230828,142100,1815611550,30050,30050,30050,30050,303
20230828,142000,1806506400,30050,30050,30050,30050,0
20230828,141900,1806506400,30050,30050,30050,30050,0
20230828,141800,1806506400,30050,30050,30050,30050,1
20230828,141700,1806476350,30100,30100,30100,30100,1
20230828,141600,1806446250,30100,30100,30100,30100,16
20230828,141500,1805964650,30100,30100,30100,30100,0
20230828,141400,1805964650,30100,30100,30100,30100,1
20230828,141300,1805934550,30100,30100,30100,30100,0
20230828,141200,1805934550,30100,30100,30100,30100,8
20230828,141100,1805693750,30100,30050,30100,30050,6
20230828,141000,1805513400,30050,30050,30050,30050,0
20230828,140900,1805513400,30050,30050,30050,30000,221
20230828,140800,1798874350,29950,29950,29950,29950,37
20230828,140700,1797766200,29900,29900,29900,29900,124
20230828,140600,1794058600,29900,30000,30000,29900,4
20230828,140500,1793938800,30000,30000,30000,30000,7
20230828,140400,1793728800,29900,29950,29950,29900,70
20230828,140300,1791632750,29950,29950,29950,29950,180
20230828,140200,1786241750,29900,29900,29900,29900,138
20230828,140100,1782115550,29900,29900,29900,29900,284
20230828,140000,1773623950,29900,29900,29900,29900,63
20230828,135900,1771740250,29950,29950,29950,29950,340
20230828,135800,1761557250,30000,30000,30000,30000,1
20230828,135700,1761527250,30000,30000,30000,30000,0
20230828,135600,1761527250,30000,30000,30000,30000,261
20230828,135500,1753697250,30050,30050,30050,30050,1
20230828,135400,1753667200,30050,30050,30050,30050,1
20230828,135300,1753637150,30050,30050,30050,30050,102
20230828,135200,1750572050,30050,30050,30050,30050,5
20230828,135100,1750421800,30050,30050,30050,30050,1
20230828,135000,1750391750,30050,30050,30050,30050,0
20230828,134900,1750391750,30050,30050,30050,30050,0
20230828,134800,1750391750,30050,30050,30050,30050,0
20230828,134700,1750391750,30050,30050,30050,30050,0
20230828,134600,1750391750,30050,30000,30050,30000,16
20230828,134500,1749911000,30050,30050,30050,30050,1
20230828,134400,1749880950,30000,30000,30000,30000,0
20230828,134300,1749880950,30000,30000,30000,30000,254
20230828,134200,1742260950,30000,30000,30000,30000,138
20230828,134100,1738120950,30050,30050,30050,30050,40
20230828,134000,1736918950,30050,30050,30050,30050,0
20230828,133900,1736918950,30050,30100,30100,30050,139
20230828,133800,1732741950,30050,30050,30050,30050,100
20230828,133700,1729736950,30100,30100,30100,30100,14
20230828,133600,1729315550,30150,30150,30150,30150,1
20230828,133500,1729285400,30150,30150,30150,30150,0
20230828,133400,1729285400,30150,30150,30150,30150,1
20230828,133300,1729255250,30100,30100,30150,30100,12
20230828,133200,1728894000,30100,30100,30100,30100,226
20230828,133100,1722091400,30150,30150,30150,30150,1
20230828,133000,1722061250,30150,30150,30150,30150,0
20230828,132900,1722061250,30150,30150,30150,30150,0
20230828,132800,1722061250,30150,30150,30150,30150,0
20230828,132700,1722061250,30150,30100,30150,30100,180
20230828,132600,1716643200,30050,30050,30050,30050,27
20230828,132500,1715831850,30100,30100,30100,30100,0
20230828,132400,1715831850,30100,30100,30100,30100,10
20230828,132300,1715530850,30100,30050,30100,30050,53
20230828,132200,1713936550,30100,30100,30100,30100,1
20230828,132100,1713906450,30100,30150,30150,30100,17
20230828,132000,1713394700,30150,30150,30150,30150,0
20230828,131900,1713394700,30150,30150,30150,30150,10
20230828,131800,1713093200,30100,30100,30100,30100,0
20230828,131700,1713093200,30100,30100,30100,30100,0
20230828,131600,1713093200,30100,30100,30100,30100,149
20230828,131500,1708608300,30100,30050,30100,30050,3
20230828,131400,1708518100,30100,30100,30100,30100,16
20230828,131300,1708036500,30050,30050,30050,30050,0
20230828,131200,1708036500,30050,30100,30100,30050,341
20230828,131100,1697780600,30100,30100,30100,30100,26
20230828,131000,1696998000,30150,30100,30150,30100,25
20230828,130900,1696245250,30150,30150,30150,30150,101
20230828,130800,1693200100,30100,30100,30100,30100,0
20230828,130700,1693200100,30100,30100,30100,30100,56
20230828,130600,1691514500,30100,30100,30100,30100,0
20230828,130500,1691514500,30100,30100,30100,30100,6
20230828,130400,1691333900,30150,30150,30150,30150,0
20230828,130300,1691333900,30150,30150,30150,30150,1
20230828,130200,1691303750,30150,30150,30150,30150,40
20230828,130100,1690097750,30150,30200,30200,30150,27
20230828,130000,1689283650,30200,30100,30200,30100,871
20230828,125900,1663057600,30100,30100,30100,30100,409
20230828,125800,1650746700,30100,30100,30100,30100,449
20230828,125700,1637231800,30100,30150,30150,30100,552
20230828,125600,1620616350,30150,30150,30150,30150,5
20230828,125500,1620465600,30200,30200,30200,30200,0
20230828,125400,1620465600,30200,30100,30200,30100,202
20230828,125300,1614385200,30200,30200,30200,30200,0
20230828,125200,1614385200,30200,30150,30200,30150,11
20230828,125100,1614053050,30150,30100,30150,30100,1276
20230828,125000,1575638450,30100,30100,30100,30100,15
20230828,124900,1575186950,30100,30100,30100,30100,3
20230828,124800,1575096650,30200,30200,30200,30200,1
20230828,124700,1575066450,30100,30100,30100,30100,578
20230828,124600,1557668650,30150,30150,30150,30150,0
20230828,124500,1557668650,30150,30200,30200,30150,156
20230828,124400,1552965150,30200,30200,30200,30200,0
20230828,124300,1552965150,30200,30200,30200,30200,80
20230828,124200,1550549150,30200,30200,30200,30150,14
20230828,124100,1550126850,30200,30250,30250,30200,491
20230828,124000,1535279100,30350,30350,30350,30350,0
20230828,123900,1535279100,30350,30350,30350,30350,0
20230828,123800,1535279100,30350,30350,30350,30350,0
20230828,123700,1535279100,30350,30350,30350,30350,1
20230828,123600,1535248750,30350,30350,30350,30350,0
20230828,123500,1535248750,30350,30350,30350,30350,1
20230828,123400,1535218400,30300,30250,30300,30250,226
20230828,123300,1528379900,30200,30200,30200,30200,2
20230828,123200,1528319500,30250,30250,30250,30250,0
20230828,123100,1528319500,30250,30250,30250,30250,12
20230828,123000,1527956500,30250,30250,30250,30250,3
20230828,122900,1527865750,30200,30200,30200,30200,4
20230828,122800,1527744950,30200,30200,30200,30200,6
20230828,122700,1527563750,30200,30200,30200,30200,1
20230828,122600,1527533550,30200,30200,30200,30200,122
20230828,122500,1523849150,30200,30200,30200,30200,1
20230828,122400,1523818950,30100,30150,30150,30100,1093
20230828,122300,1490918900,30150,30150,30150,30150,113
20230828,122200,1487511950,30200,30200,30200,30200,39
20230828,122100,1486334150,30250,30250,30250,30250,154
20230828,122000,1481675650,30300,30300,30300,30300,1
20230828,121900,1481645350,30300,30300,30300,30250,41
20230828,121800,1480404550,30300,30300,30300,30300,0
20230828,121700,1480404550,30300,30300,30300,30300,44
20230828,121600,1479071350,30250,30250,30250,30250,1
20230828,121500,1479041100,30300,30250,30300,30250,4
20230828,121400,1478920050,30300,30300,30300,30300,334
20230828,121300,1468799850,30400,30400,30400,30400,1
20230828,121200,1468769450,30300,30300,30300,30300,7
20230828,121100,1468557350,30400,30400,30400,30400,1
20230828,121000,1468526950,30350,30350,30350,30350,17
20230828,120900,1468011000,30350,30350,30350,30350,2
20230828,120800,1467950300,30350,30350,30350,30350,3
20230828,120700,1467859250,30350,30350,30350,30300,20
20230828,120600,1467252400,30300,30350,30350,30300,71
20230828,120500,1465099050,30350,30400,30400,30350,5
20230828,120400,1464947100,30350,30350,30350,30350,23
20230828,120300,1464249050,30350,30300,30350,30300,22
20230828,120200,1463582400,30250,30300,30300,30250,13
20230828,120100,1463189100,30300,30300,30300,30300,59
20230828,120000,1461401400,30300,30300,30300,30300,0
20230828,115900,1461401400,30300,30300,30300,30300,0
20230828,115800,1461401400,30300,30300,30300,30300,1
20230828,115700,1461371100,30300,30300,30300,30300,0
20230828,115600,1461371100,30300,30300,30300,30300,0
20230828,115500,1461371100,30300,30300,30300,30300,30
20230828,115400,1460462100,30300,30300,30300,30300,0
20230828,115300,1460462100,30300,30300,30300,30300,0
20230828,115200,1460462100,30300,30300,30300,30300,1
20230828,115100,1460431800,30250,30250,30250,30250,192
20230828,115000,1454623800,30250,30250,30250,30250,1
20230828,114900,1454593550,30200,30150,30200,30150,368
20230828,114800,1443494950,30150,30200,30200,30150,232
20230828,114700,1436499650,30200,30200,30200,30200,18
20230828,114600,1435956050,30250,30150,30250,30150,6
20230828,114500,1435775050,30150,30250,30250,30150,115
20230828,114400,1432301850,30300,30300,30300,30300,0
20230828,114300,1432301850,30300,30300,30300,30300,100
20230828,114200,1429271850,30300,30350,30350,30300,81
20230828,114100,1426816550,30350,30350,30350,30350,116
20230828,114000,1423295950,30400,30350,30400,30350,2
20230828,113900,1423235200,30400,30400,30400,30400,0
20230828,113800,1423235200,30400,30400,30400,30400,2
20230828,113700,1423174400,30450,30400,30450,30400,4
20230828,113600,1423052650,30400,30400,30400,30400,0
20230828,113500,1423052650,30400,30400,30400,30400,0
20230828,113400,1423052650,30400,30300,30450,30300,302
20230828,113300,1413873700,30300,30300,30300,30300,10
20230828,113200,1413570700,30250,30300,30300,30250,26
20230828,113100,1412782950,30300,30300,30300,30300,0
20230828,113000,1412782950,30300,30300,30300,30300,0
20230828,112900,1412782950,30300,30300,30300,30300,1
20230828,112800,1412752650,30350,30300,30350,30300,13
20230828,112700,1412358150,30350,30350,30350,30350,0
20230828,112600,1412358150,30350,30350,30350,30350,0
20230828,112500,1412358150,30350,30300,30350,30300,182
20230828,112400,1406836100,30250,30250,30250,30250,174
20230828,112300,1401572600,30250,30250,30250,30250,0
20230828,112200,1401572600,30250,30100,30250,30100,137
20230828,112100,1397433250,30200,30200,30200,30100,57
20230828,112000,1395712550,30100,30150,30150,30100,2
20230828,111900,1395652300,30150,30150,30150,30150,59
20230828,111800,1393873450,30050,30050,30050,30050,0
20230828,111700,1393873450,30050,30100,30250,30050,1501
20230828,111600,1348751600,30100,30200,30200,30100,31
20230828,111500,1347816950,30200,30100,30200,30100,56
20230828,111400,1346130700,30100,30200,30250,30100,110
20230828,111300,1342812900,30200,30200,30200,30200,46
20230828,111200,1341423700,30200,30250,30250,30200,472
20230828,111100,1327159850,30300,30300,30300,30300,0
20230828,111000,1327159850,30300,30300,30300,30300,111
20230828,110900,1323796550,30350,30350,30350,30350,49
20230828,110800,1322309400,30350,30400,30400,30350,40
20230828,110700,1321093750,30350,30350,30350,30350,33
20230828,110600,1320092200,30350,30350,30350,30350,9
20230828,110500,1319819050,30300,30350,30350,30300,164
20230828,110400,1314848850,30350,30350,30350,30350,7
20230828,110300,1314636400,30400,30400,30400,30400,87
20230828,110200,1311991600,30450,30450,30450,30450,1
20230828,110100,1311961150,30400,30400,30400,30400,65
20230828,110000,1309985150,30400,30400,30400,30400,0
20230828,105900,1309985150,30400,30400,30400,30400,75
20230828,105800,1307705150,30450,30400,30450,30400,63
20230828,105700,1305787300,30400,30450,30450,30400,10
20230828,105600,1305483150,30450,30450,30450,30450,32
20230828,105500,1304508750,30400,30350,30400,30350,61
20230828,105400,1302654900,30350,30550,30550,30350,377
20230828,105300,1291166400,30550,30400,30550,30400,1543
20230828,105200,1244094250,30400,30400,30400,30400,24
20230828,105100,1243364650,30400,30400,30400,30400,0
20230828,105000,1243364650,30400,30400,30400,30400,100
20230828,104900,1240324650,30400,30400,30400,30400,40
20230828,104800,1239108650,30400,30400,30400,30400,13
20230828,104700,1238713450,30350,30350,30350,30350,88
20230828,104600,1236042650,30350,30350,30350,30350,11
20230828,104500,1235708800,30400,30400,30400,30400,0
20230828,104400,1235708800,30400,30400,30400,30400,97
20230828,104300,1232760000,30400,30400,30400,30400,44
20230828,104200,1231422400,30400,30350,30400,30350,20
20230828,104100,1230815350,30350,30350,30350,30350,14
20230828,104000,1230390450,30300,30400,30400,30300,34
20230828,103900,1229358200,30500,30500,30500,30500,0
20230828,103800,1229358200,30500,30350,30500,30350,225
20230828,103700,1222518650,30350,30350,30350,30300,19
20230828,103600,1221942100,30350,30500,30500,30300,483
20230828,103500,1207255550,30500,30500,30500,30500,6
20230828,103400,1207072550,30500,30500,30500,30400,4
20230828,103300,1206950700,30400,30500,30500,30400,169
20230828,103200,1201804850,30550,30600,30600,30550,357
20230828,103100,1190885050,30650,30600,30650,30600,1678
20230828,103000,1139485450,30600,30550,30600,30500,813
20230828,102900,1114626650,30550,30550,30550,30550,23
20230828,102800,1113924000,30550,30450,30600,30400,970
20230828,102700,1084323900,30450,30450,30500,30450,102
20230828,102600,1081217500,30500,30500,30500,30500,7
20230828,102500,1081004000,30500,30500,30500,30450,193
20230828,102400,1075117550,30450,30450,30450,30450,18
20230828,102300,1074569450,30450,30450,30450,30450,144
20230828,102200,1070184650,30450,30450,30450,30400,924
20230828,102100,1042050000,30450,30400,30450,30400,181
20230828,102000,1036546100,30400,30250,30400,30250,383
20230828,101900,1024937150,30200,30150,30200,30100,400
20230828,101800,1012874650,30150,30100,30150,30100,379
20230828,101700,1001465150,30100,30050,30100,30050,2
20230828,101600,1001405000,30100,30100,30100,30100,6
20230828,101500,1001224400,30100,30100,30100,30100,1
20230828,101400,1001194300,30050,30100,30100,30050,169
20230828,101300,996111200,30100,30100,30100,30100,91
20230828,101200,993372100,30100,30150,30200,30100,184
20230828,101100,987833150,30150,30200,30200,30100,197
20230828,101000,981902500,30200,30150,30200,30100,51
20230828,100900,980365300,30150,30200,30200,30150,40
20230828,100800,979157800,30200,30150,30200,30100,448
20230828,100700,965660000,30150,30200,30200,30150,62
20230828,100600,963789700,30250,30250,30250,30250,1
20230828,100500,963759450,30250,30250,30250,30200,12
20230828,100400,963396500,30300,30300,30300,30250,237
20230828,100300,956215650,30250,30250,30250,30250,53
20230828,100200,954612400,30250,30200,30250,30200,337
20230828,100100,944422300,30200,30250,30250,30200,198
20230828,100000,938437800,30250,30250,30300,30250,42
20230828,095900,937167250,30250,30300,30300,30250,106
20230828,095800,933960450,30350,30300,30350,30300,94
20230828,095700,931111350,30300,30300,30400,30300,110
20230828,095600,927778150,30300,30400,30400,30300,107
20230828,095500,924525950,30450,30450,30500,30450,312
20230828,095400,915021950,30400,30400,30400,30350,399
20230828,095300,902893200,30350,30400,30400,30350,80
20230828,095200,900464500,30400,30350,30400,30350,40
20230828,095100,899248700,30400,30400,30400,30400,106
20230828,095000,896026300,30400,30450,30450,30400,25
20230828,094900,895265150,30450,30450,30450,30450,307
20230828,094800,885917000,30450,30450,30450,30400,182
20230828,094700,880376550,30500,30450,30500,30400,2027
20230828,094600,818590350,30450,30350,30450,30300,2010
20230828,094500,757506200,30350,30350,30350,30300,273
20230828,094400,749221800,30350,30300,30350,30250,773
20230828,094300,725801400,30300,30250,30300,30250,788
20230828,094200,701932550,30250,30200,30300,30200,420
20230828,094100,689222000,30200,30150,30200,30150,182
20230828,094000,683726150,30150,30100,30150,30050,66
20230828,093900,681736450,30150,30000,30200,30000,925
20230828,093800,653871400,30000,30050,30050,30000,139
20230828,093700,649699500,30050,30000,30050,30000,55
20230828,093600,648049450,30000,29950,30050,29900,264
20230828,093500,640139350,29900,30100,30100,29900,936
20230828,093400,612059400,30100,30150,30150,30100,146
20230828,093300,607660700,30150,30150,30150,30100,88
20230828,093200,605008000,30100,29850,30100,29850,851
20230828,093100,579474700,29850,29850,29850,29800,102
20230828,093000,576430450,29950,29950,29950,29800,1163
20230828,092900,541649150,30000,30000,30000,29950,112
20230828,092800,538291300,30000,30000,30000,29950,303
20230828,092700,529214700,30000,30000,30000,30000,160
20230828,092600,524414700,30000,30050,30050,29950,583
20230828,092500,506921450,30100,30100,30100,30100,127
20230828,092400,503098750,30150,30200,30200,30000,1051
20230828,092300,471479450,30200,30200,30400,30100,2182
20230828,092200,405511400,30100,29850,30100,29800,3668
20230828,092100,295638450,29850,29850,29900,29800,363
20230828,092000,284802950,29800,29650,29850,29650,618
20230828,091900,266414450,29700,29700,29700,29650,454
20230828,091800,252931150,29750,29550,29800,29550,2318
20230828,091700,184219600,29550,29500,29550,29500,162
20230828,091600,179438050,29500,29500,29500,29450,484
20230828,091500,165161950,29500,29500,29500,29500,123
20230828,091400,161533450,29500,29600,29600,29500,122
20230828,091300,157928750,29600,29450,29600,29450,863
20230828,091200,132464900,29450,29350,29450,29350,449
20230828,091100,119264400,29350,29350,29350,29300,204
20230828,091000,113277250,29350,29300,29350,29300,351
20230828,090900,102983600,29250,29200,29250,29200,347
20230828,090800,92838700,29200,29150,29250,29150,1191
20230828,090700,58068200,29100,29000,29150,29000,492
20230828,090600,43762650,29000,29000,29000,28950,52
20230828,090500,42254750,29050,28850,29050,28750,1024
20230828,090400,12720400,28850,28900,28900,28850,100
20230828,090300,9831800,28900,28900,28900,28900,61
20230828,090200,8068900,28900,28850,28900,28850,52
20230828,090100,6566600,28900,28900,28900,28900,20
20230828,090000,5988600,28800,28500,28800,28500,210
Reference in New Issue Copy Permalink